Transphorm, Inc. (TGAN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.7500-0.2500 (-6.25%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2021 | 4.0000 | 4.0001 | 3.2600 | 3.7500 | 3.7500 | 14,685 |
| Jul 23, 2021 | 4.1200 | 4.1200 | 3.9000 | 4.0000 | 4.0000 | 34,400 |
| Jul 22, 2021 | 4.3900 | 4.3900 | 4.1100 | 4.1100 | 4.1100 | 4,200 |
| Jul 21, 2021 | 4.3100 | 4.3900 | 4.3100 | 4.3900 | 4.3900 | 6,600 |
| Jul 20, 2021 | 4.3000 | 4.4500 | 4.3000 | 4.3000 | 4.3000 | 4,800 |
| Jul 19, 2021 | 4.6800 | 4.6800 | 4.2000 | 4.4600 | 4.4600 | 3,300 |
| Jul 16, 2021 | 4.4700 | 4.4700 | 4.2100 | 4.3700 | 4.3700 | 4,800 |
| Jul 15, 2021 | 4.4700 | 4.4700 | 4.2200 | 4.4700 | 4.4700 | 8,500 |
| Jul 14, 2021 | 4.4800 | 4.4800 | 4.4100 | 4.4100 | 4.4100 | 2,000 |
| Jul 13, 2021 | 4.5000 | 4.5000 | 4.3800 | 4.4100 | 4.4100 | 7,600 |
| Jul 12, 2021 | 4.6900 | 4.6900 | 4.2000 | 4.5000 | 4.5000 | 11,700 |
| Jul 09, 2021 | 4.5500 | 4.6500 | 4.5200 | 4.5200 | 4.5200 | 4,800 |
| Jul 08, 2021 | 4.5100 | 4.7100 | 4.5100 | 4.5200 | 4.5200 | 3,300 |
| Jul 07, 2021 | 4.5000 | 4.5300 | 4.4800 | 4.5300 | 4.5300 | 1,400 |
| Jul 06, 2021 | 4.5000 | 4.5800 | 4.5000 | 4.5800 | 4.5800 | 2,000 |
| Jul 02, 2021 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 2,500 |
| Jul 01, 2021 | 4.5800 | 4.5800 | 4.4600 | 4.5000 | 4.5000 | 4,300 |
| Jun 30, 2021 | 4.4900 | 4.5900 | 4.3600 | 4.5800 | 4.5800 | 16,000 |
| Jun 29, 2021 | 4.5000 | 4.5900 | 4.5000 | 4.5900 | 4.5900 | 9,000 |
| Jun 28, 2021 | 4.7700 | 4.7700 | 4.4800 | 4.4800 | 4.4800 | 12,800 |
| Jun 25, 2021 | 4.7500 | 4.7500 | 4.6100 | 4.6500 | 4.6500 | 28,000 |
| Jun 24, 2021 | 4.6200 | 4.7600 | 4.5000 | 4.6000 | 4.6000 | 47,900 |
| Jun 23, 2021 | 4.4700 | 4.5600 | 4.2000 | 4.5000 | 4.5000 | 14,400 |
| Jun 22, 2021 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 3,500 |
| Jun 21, 2021 | 4.6700 | 4.6700 | 4.4500 | 4.4500 | 4.4500 | 400 |
| Jun 18, 2021 | 4.1500 | 4.7600 | 4.1500 | 4.4700 | 4.4700 | 59,200 |
| Jun 17, 2021 | 4.7400 | 4.7400 | 4.5600 | 4.5600 | 4.5600 | 2,500 |
| Jun 16, 2021 | 4.6000 | 4.7400 | 4.5700 | 4.6100 | 4.6100 | 9,500 |
| Jun 15, 2021 | 4.6200 | 4.8100 | 4.6000 | 4.7500 | 4.7500 | 2,900 |
| Jun 14, 2021 | 4.7000 | 4.8200 | 4.7000 | 4.8100 | 4.8100 | 1,000 |
| Jun 11, 2021 | 5.0000 | 5.0000 | 4.6800 | 4.8300 | 4.8300 | 34,500 |
| Jun 10, 2021 | 4.5100 | 5.0000 | 4.5000 | 5.0000 | 5.0000 | 21,800 |
| Jun 09, 2021 | 4.6100 | 4.8000 | 4.6100 | 4.6500 | 4.6500 | 1,700 |
| Jun 08, 2021 | 4.9000 | 5.0300 | 4.7500 | 4.7800 | 4.7800 | 15,600 |
| Jun 07, 2021 | 4.7500 | 4.9000 | 4.7300 | 4.7300 | 4.7300 | 16,100 |
| Jun 04, 2021 | 4.7000 | 5.0100 | 4.5400 | 5.0000 | 5.0000 | 22,700 |
| Jun 03, 2021 | 4.7400 | 4.7400 | 4.5500 | 4.7400 | 4.7400 | 2,600 |
| Jun 02, 2021 | 4.8000 | 4.8000 | 4.5400 | 4.7400 | 4.7400 | 3,200 |
| Jun 01, 2021 | 4.9500 | 4.9520 | 4.5200 | 4.8000 | 4.8000 | 9,700 |
| May 28, 2021 | 5.0000 | 5.1000 | 4.6700 | 5.0000 | 5.0000 | 139,900 |
| May 27, 2021 | 5.1000 | 5.2700 | 4.5100 | 5.0000 | 5.0000 | 12,400 |
| May 26, 2021 | 4.9500 | 5.0000 | 4.9500 | 4.9900 | 4.9900 | 2,100 |
| May 25, 2021 | 4.9500 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 8,000 |
| May 24, 2021 | 4.5000 | 4.8000 | 4.5000 | 4.7000 | 4.7000 | 20,300 |
| May 21, 2021 | 4.4500 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 25,400 |
| May 20, 2021 | 4.7800 | 4.7800 | 4.2400 | 4.2400 | 4.2400 | 7,700 |
| May 19, 2021 | 4.5000 | 4.5000 | 4.3900 | 4.3900 | 4.3900 | 1,800 |
| May 18, 2021 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 500 |
| May 17, 2021 | 4.4700 | 4.4900 | 4.2500 | 4.2500 | 4.2500 | 1,300 |
| May 14, 2021 | 4.2000 | 4.3350 | 4.2000 | 4.2000 | 4.2000 | 500 |
| May 13, 2021 | 4.6500 | 4.6500 | 4.2400 | 4.2400 | 4.2400 | 6,800 |
| May 12, 2021 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | 4.3500 | 15,600 |
| May 11, 2021 | 4.6900 | 4.6900 | 4.5000 | 4.5000 | 4.5000 | 400 |
| May 10, 2021 | 4.9000 | 4.9000 | 4.5100 | 4.7900 | 4.7900 | 2,200 |
| May 07, 2021 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4,300 |
| May 06, 2021 | 4.5000 | 5.0000 | 4.4950 | 5.0000 | 5.0000 | 16,300 |
| May 05, 2021 | 4.5000 | 4.6100 | 4.5000 | 4.5000 | 4.5000 | 1,900 |
| May 04, 2021 | 4.6000 | 4.6000 | 4.3800 | 4.5000 | 4.5000 | 5,000 |
| May 03, 2021 | 4.4500 | 4.9500 | 4.4100 | 4.5000 | 4.5000 | 7,700 |
| Apr 30, 2021 | 4.0200 | 4.9900 | 4.0200 | 4.9900 | 4.9900 | 2,400 |
| Apr 29, 2021 | 4.8000 | 4.8000 | 4.3800 | 4.5800 | 4.5800 | 7,000 |
| Apr 28, 2021 | 4.8000 | 4.9500 | 4.8000 | 4.8000 | 4.8000 | 4,400 |
| Apr 27, 2021 | 4.9000 | 4.9100 | 4.8000 | 4.8000 | 4.8000 | 800 |
| Apr 26, 2021 | 4.8100 | 5.0000 | 4.8100 | 5.0000 | 5.0000 | 2,200 |
| Apr 23, 2021 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 13,700 |
| Apr 22, 2021 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 28,500 |
| Apr 21, 2021 | 4.8600 | 5.3500 | 4.8600 | 5.3500 | 5.3500 | 7,100 |
| Apr 20, 2021 | 4.6000 | 4.7000 | 4.3900 | 4.6000 | 4.6000 | 2,300 |
| Apr 19, 2021 | 4.5000 | 4.5950 | 4.3700 | 4.5950 | 4.5950 | 1,400 |
| Apr 16, 2021 | 4.5400 | 4.9000 | 4.4600 | 4.5000 | 4.5000 | 17,300 |
| Apr 15, 2021 | 4.8000 | 4.9000 | 4.5500 | 4.8000 | 4.8000 | 3,300 |
| Apr 14, 2021 | 4.5400 | 4.9700 | 4.5400 | 4.9500 | 4.9500 | 2,100 |
| Apr 13, 2021 | 4.8000 | 4.9700 | 4.5400 | 4.9500 | 4.9500 | 18,900 |
| Apr 12, 2021 | 5.2500 | 5.2500 | 4.8500 | 5.0000 | 5.0000 | 34,100 |
| Apr 09, 2021 | 5.7500 | 6.0000 | 5.2500 | 5.5100 | 5.5100 | 24,900 |
| Apr 08, 2021 | 6.0000 | 6.0380 | 5.6000 | 6.0000 | 6.0000 | 12,400 |
| Apr 07, 2021 | 5.5000 | 6.4000 | 5.5000 | 6.1000 | 6.1000 | 4,400 |
| Apr 06, 2021 | 5.6500 | 5.9000 | 5.2500 | 5.9000 | 5.9000 | 32,400 |
| Apr 05, 2021 | 5.9000 | 5.9500 | 5.0000 | 5.6000 | 5.6000 | 60,300 |
| Apr 01, 2021 | 6.3500 | 6.6000 | 5.8000 | 6.0000 | 6.0000 | 27,600 |
| Mar 31, 2021 | 6.4950 | 6.6000 | 6.0000 | 6.4900 | 6.4900 | 14,400 |
| Mar 30, 2021 | 6.0000 | 6.2500 | 6.0000 | 6.2500 | 6.2500 | 6,800 |
| Mar 29, 2021 | 6.7500 | 6.7500 | 6.0000 | 6.2000 | 6.2000 | 11,600 |
| Mar 26, 2021 | 6.6000 | 6.8500 | 6.0050 | 6.2500 | 6.2500 | 15,300 |
| Mar 25, 2021 | 6.6100 | 6.7000 | 6.5500 | 6.6000 | 6.6000 | 18,600 |
| Mar 24, 2021 | 6.7400 | 6.9500 | 6.0000 | 6.6000 | 6.6000 | 82,800 |
| Mar 23, 2021 | 6.7500 | 9.5000 | 4.8000 | 5.9000 | 5.9000 | 466,800 |
| Mar 22, 2021 | 6.5500 | 6.7500 | 6.5500 | 6.7500 | 6.7500 | 9,500 |
| Mar 19, 2021 | 6.6300 | 6.6900 | 6.5500 | 6.6200 | 6.6200 | 4,600 |
| Mar 18, 2021 | 6.7000 | 6.7000 | 6.6100 | 6.6500 | 6.6500 | 442,900 |
| Mar 17, 2021 | 6.7500 | 7.0500 | 6.6700 | 6.6700 | 6.6700 | 14,300 |
| Mar 16, 2021 | 7.2000 | 7.2000 | 6.6500 | 6.6500 | 6.6500 | 3,900 |
| Mar 15, 2021 | 6.7000 | 6.7300 | 6.7000 | 6.7300 | 6.7300 | 2,800 |
| Mar 12, 2021 | 6.6000 | 6.7100 | 6.6000 | 6.7000 | 6.7000 | 6,000 |
| Mar 11, 2021 | 6.7000 | 6.8250 | 6.5000 | 6.5000 | 6.5000 | 9,500 |
| Mar 10, 2021 | 7.3500 | 7.3500 | 6.8800 | 6.8800 | 6.8800 | 1,100 |
| Mar 09, 2021 | 6.8000 | 7.2000 | 6.8000 | 7.1000 | 7.1000 | 10,000 |
| Mar 08, 2021 | 6.9900 | 6.9900 | 6.8600 | 6.8600 | 6.8600 | 4,700 |
| Mar 05, 2021 | 7.2400 | 7.2400 | 6.8500 | 6.9900 | 6.9900 | 33,700 |
| Mar 04, 2021 | 7.2700 | 8.0000 | 7.1000 | 7.2500 | 7.2500 | 31,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
